[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HDSN":3,"homepage-market-summary":30,"stock-historical-HDSN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HDSN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hudson Technologies Inc","Nasdaq",null,"WHOLESALE-MACHINERY, EQUIPMENT & SUPPLIES","Hudson Technologies Inc is a refrigerant services company providing solutions to recurring challenges within the refrigeration industry. The company delivers environmentally sustainable offerings, covering the sale of refrigerant gases, recovery, reclamation, and reuse, as well as improving equipment performance through energy efficiency services, emergency air conditioning and refrigeration system repairs, refrigerant disposal, and carbon credit trading. It operates through one reportable segment. Its products and services are used in commercial air conditioning, industrial processing, and refrigeration systems, and include refrigerant and industrial gas sales, refrigerant management services (mainly reclamation of refrigerants), and RefrigerantSide services performed at customer sites.","281","Pearl River, NY",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.23,5.3,5.31,5.25,-0.02,-0.38,204583.835978,3316,5.254,9.65,4.64,421933.07390666,11.8,8032,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},10.52,427447,156018168.476665,-0.95,"2025-04-22",[182,183,193,202,211,221,228,238,247,255,265,272,280,289,297,308,318,329,338,344,351,359,366,374,382,391,400,409,415,425,435,446,456,466,477,486,496,505,513,522,530,540,551,560,569,579,589,599,607,615,623,631,640,649,657,663,669,673,676,684,690,696,703,708,715,719,723,730,734,738,745,750,754,760,765,770,774,779,783,788,793,797,801,806,811,815,819,823,827,831,836,841,846,853,860,867,872,877,883,889,895,900,904,909,915,920,925,929,934,939,942,946,950,955,960,967,971,974,978,981,984,989,992,996,1000,1004,1008,1012,1016,1020,1024,1029,1032,1036,1040,1046,1050,1054,1058,1063,1066,1069,1073,1076,1080,1084,1088,1095,1102,1109,1115,1122,1130,1135,1141,1144,1151,1158,1163,1169,1177,1185,1191,1196,1200,1205,1211,1218,1222,1226,1232,1235,1239,1242,1247,1253,1258,1262,1267,1272,1276,1280,1283,1288,1291,1296,1301,1306,1312,1320,1325,1329,1334,1338,1342,1346,1350,1354,1358,1363,1366,1369,1373,1377,1382,1386,1389,1394,1399,1405,1410,1416,1421,1425,1430,1436,1442,1447,1451,1454,1459,1464,1469,1473,1476,1481,1485,1491,1498,1506,1512,1519,1526,1533,1540,1547,1554,1562,1567,1574,1581,1588,1595,1600,1606,1612,1617,1622,1626,1631,1636,1642,1648,1655,1662,1668,1675,1679,1684,1691,1695,1701,1709,1716,1720,1728,1734,1742,1748,1753,1758,1764,1770,1774,1780,1786,1790,1795,1799,1805,1812,1817,1821,1827,1831,1836,1839,1842,1846,1850,1855,1859,1864,1869,1873,1878,1886,1894,1901,1906,1913,1919,1925,1931,1937,1943,1949,1955,1961,1967,1974,1978,1982,1986,1992,1997,2001,2005,2009,2014,2020,2025,2031,2036,2040,2044,2049,2053,2057,2060,2062,2065,2068,2072,2075,2078,2082,2085,2090,2094,2098,2102,2105,2109,2113,2118,2123,2129,2135,2138,2142,2147,2152,2156,2161,2165,2169,2172,2176,2179,2183,2187,2191,2195,2198],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",5.18,5.275,5.126914,0.1,1.94,320148.18651,4598,5.2207,{"date":194,"open":195,"high":196,"low":197,"close":195,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",5.15,5.16,5.06,0,681778.289914,4329,5.13,{"date":203,"open":201,"high":204,"low":205,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",5.17,5.055,0.05,0.98,400756.619243,4683,5.1226,{"date":212,"open":195,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",5.155,5.0701,5.1,-0.06,-1.16,261518.495527,3343,5.1031,{"date":222,"open":16,"high":19,"low":223,"close":196,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":185},"2026-09-25",5.145,-0.07,-1.34,272750.327009,4106,{"date":229,"open":230,"high":231,"low":232,"close":16,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",5.12,5.245,5.07,0.09,1.75,821770.66903,6597,5.1579,{"date":239,"open":240,"high":240,"low":215,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",5.22,5.14,-0.09,-1.72,423083.001021,6410,5.1313,{"date":248,"open":240,"high":249,"low":204,"close":16,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",5.28,0.04,0.77,379730.980217,5087,5.237,{"date":256,"open":185,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",5.215,5.095,5.19,0.02,0.39,559252.880355,5586,5.1516,{"date":266,"open":195,"high":267,"low":268,"close":204,"change":260,"percent_change":261,"volume":269,"transactions":270,"vwap":271},"2026-09-18",5.185,5.1208,553725.15922,3730,5.1629,{"date":273,"open":274,"high":275,"low":201,"close":195,"change":216,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",5.27,5.32,-1.15,327988.337103,5027,5.1756,{"date":281,"open":282,"high":283,"low":215,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",5.21,5.235,0.01,0.19,360053.546398,4835,5.1779,{"date":290,"open":17,"high":18,"low":241,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",5.2,-0.13,-2.44,423863.316992,4952,5.1947,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",5.37,5.405,5.24,5.33,-0.075,-1.39,366958.425155,5365,5.3354,{"date":309,"open":310,"high":311,"low":312,"close":300,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",5.47,5.485,5.375,0.055,1.03,449094.328099,4622,5.4213,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",5.38,5.45,5.2977,5.35,0.03,0.56,599143.639355,5722,5.3879,{"date":330,"open":323,"high":331,"low":332,"close":275,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",5.495,5.29,-0.03,-0.56,486462.336644,5719,5.3606,{"date":339,"open":320,"high":340,"low":332,"close":323,"change":198,"percent_change":198,"volume":341,"transactions":342,"vwap":343},"2026-09-08",5.4,330525.628714,4066,5.3559,{"date":345,"open":240,"high":346,"low":240,"close":323,"change":188,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",5.355,1.9,298754.022536,4316,5.3024,{"date":352,"open":241,"high":249,"low":353,"close":19,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",5.135,0.13,2.54,409740.191652,4985,5.2185,{"date":360,"open":201,"high":361,"low":215,"close":230,"change":20,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",5.2099,-0.39,617063.569985,6610,5.1367,{"date":367,"open":17,"high":368,"low":241,"close":241,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",5.335,-0.2,-3.75,470655.001813,5152,5.2217,{"date":375,"open":376,"high":340,"low":275,"close":377,"change":242,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",5.39,5.34,-1.66,375752.127706,4498,5.3545,{"date":383,"open":310,"high":384,"low":377,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",5.53,5.43,-0.05,-0.91,621254.019793,5689,5.4158,{"date":392,"open":393,"high":394,"low":346,"close":395,"change":285,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-27",5.49,5.59,5.48,3.59,777775.872849,7554,5.4701,{"date":401,"open":402,"high":403,"low":301,"close":332,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",5.51,5.52,-0.18,-3.29,600963.094614,6574,5.3396,{"date":410,"open":384,"high":384,"low":411,"close":310,"change":386,"percent_change":387,"volume":412,"transactions":413,"vwap":414},"2026-08-25",5.41,611557.331873,5880,5.4766,{"date":416,"open":417,"high":418,"low":419,"close":403,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-24",5.69,5.71,5.5,-0.11,-1.95,530824.492301,7010,5.5549,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":107,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",5.67,5.7,5.6101,5.63,1.08,814386.651008,7042,5.6413,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",5.765,5.79,5.56,5.57,-0.29,-4.95,694198.368646,8109,5.6357,{"date":447,"open":427,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",5.96,5.65,5.86,0.225,3.99,885206.663297,10144,5.8576,{"date":457,"open":458,"high":459,"low":384,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",6.25,6.32,5.635,-0.515,-8.37,1610891.235356,13394,5.7589,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",5.66,6.38,5.515,6.15,0.48,8.47,2232077.572583,19180,6.0523,{"date":478,"open":479,"high":480,"low":481,"close":427,"change":482,"percent_change":233,"volume":483,"transactions":484,"vwap":485},"2026-08-14",5.64,5.735,5.605,0.005,289658.882754,4777,5.6486,{"date":487,"open":430,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",5.72,5.61,5.665,0.065,1.16,275973.155076,4527,5.6774,{"date":497,"open":439,"high":498,"low":419,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",5.625,5.6,0.07,1.27,456317.39204,6120,5.5744,{"date":506,"open":488,"high":507,"low":384,"close":384,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",5.75,-0.17,-2.98,475808.444173,6057,5.5976,{"date":514,"open":499,"high":515,"low":516,"close":428,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",5.77,5.565,0.105,1.88,599484.817749,9659,5.6924,{"date":523,"open":524,"high":515,"low":440,"close":525,"change":216,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",5.68,5.595,-1.06,790527.050102,8417,5.6532,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",6.41,5.5204,5.655,-0.565,-9.08,1055562.5137,11805,5.7673,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",6.34,6.35,6.155,6.22,-0.1,-1.58,372206.396634,4888,6.2039,{"date":552,"open":553,"high":554,"low":555,"close":459,"change":233,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",6.26,6.335,6.17,1.44,472066.831245,7427,6.2545,{"date":561,"open":562,"high":563,"low":471,"close":564,"change":285,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",6.18,6.27,6.23,3.15,344405.788284,5996,6.221,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",5.82,6.065,6.04,0.24,4.14,478500.178885,6298,5.9745,{"date":580,"open":581,"high":582,"low":488,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",5.88,5.97,5.8,-0.04,-0.68,327347.620131,4352,5.7984,{"date":590,"open":591,"high":592,"low":583,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",6.16,6.195,5.84,-0.32,-5.19,638026.961667,7722,5.9299,{"date":600,"open":553,"high":459,"low":601,"close":591,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",6.09,-0.08,-1.28,334152.786969,5755,6.1936,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":546,"percent_change":547,"volume":612,"transactions":613,"vwap":614},"2026-07-27",6.4,6.47,6.24,478930.916693,7379,6.3265,{"date":616,"open":617,"high":543,"low":618,"close":542,"change":284,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",6.33,6.21,0.16,293823.795756,5026,6.308,{"date":624,"open":563,"high":625,"low":553,"close":617,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",6.36,0.14,2.26,367759.629351,5317,6.3124,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":285,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",6.01,6.2,6.19,3.17,287020.081392,5715,6.1354,{"date":641,"open":601,"high":642,"low":643,"close":644,"change":420,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",6.145,5.98,6,-1.8,370843.2429,5173,6.0141,{"date":650,"open":555,"high":635,"low":651,"close":652,"change":216,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",5.985,6.11,-0.97,443263.772668,6814,6.063,{"date":658,"open":611,"high":659,"low":591,"close":555,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":555},"2026-07-17",6.3,-0.14,-2.22,291500,{"date":664,"open":564,"high":617,"low":635,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-16",6.31,0.08,1.28,410700,{"date":670,"open":564,"high":617,"low":671,"close":564,"change":198,"percent_change":198,"volume":672,"transactions":9,"vwap":564},"2026-07-15",6.13,295000,{"date":674,"open":618,"high":665,"low":618,"close":564,"change":324,"percent_change":472,"volume":675,"transactions":9,"vwap":564},"2026-07-14",411100,{"date":677,"open":678,"high":679,"low":680,"close":634,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":634},"2026-07-13",6.43,6.48,6.06,-0.25,-3.88,705400,{"date":685,"open":609,"high":686,"low":543,"close":687,"change":250,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-10",6.46,6.45,0.62,280000,{"date":691,"open":692,"high":693,"low":617,"close":532,"change":333,"percent_change":694,"volume":695,"transactions":9,"vwap":532},"2026-07-09",6.42,6.56,-0.47,541800,{"date":697,"open":459,"high":698,"low":555,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-08",6.49,6.44,0.11,1.74,967400,{"date":704,"open":573,"high":705,"low":643,"close":617,"change":706,"percent_change":195,"volume":707,"transactions":9,"vwap":617},"2026-07-07",6.37,0.31,1113200,{"date":709,"open":609,"high":710,"low":711,"close":712,"change":324,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-06",6.55,5.99,6.02,0.5,835000,{"date":716,"open":488,"high":717,"low":417,"close":711,"change":142,"percent_change":479,"volume":718,"transactions":9,"vwap":711},"2026-07-02",6.03,755600,{"date":720,"open":507,"high":711,"low":468,"close":427,"change":224,"percent_change":721,"volume":722,"transactions":9,"vwap":427},"2026-07-01",-1.22,842300,{"date":724,"open":725,"high":515,"low":411,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-30",5.44,5.74,0.26,4.74,683600,{"date":731,"open":489,"high":489,"low":340,"close":395,"change":602,"percent_change":732,"volume":733,"transactions":9,"vwap":395},"2026-06-29",-1.44,447300,{"date":735,"open":736,"high":479,"low":725,"close":439,"change":112,"percent_change":404,"volume":737,"transactions":9,"vwap":439},"2026-06-26",5.58,754500,{"date":739,"open":740,"high":741,"low":393,"close":440,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":440},"2026-06-25",5.78,5.81,-0.21,-3.63,437500,{"date":746,"open":747,"high":748,"low":747,"close":740,"change":260,"percent_change":152,"volume":749,"transactions":9,"vwap":740},"2026-06-24",5.76,5.91,275200,{"date":751,"open":418,"high":752,"low":418,"close":747,"change":198,"percent_change":198,"volume":753,"transactions":9,"vwap":747},"2026-06-23",5.89,309400,{"date":755,"open":581,"high":756,"low":488,"close":747,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":747},"2026-06-22",5.94,-0.12,-2.04,506600,{"date":761,"open":488,"high":762,"low":479,"close":581,"change":122,"percent_change":763,"volume":764,"transactions":9,"vwap":581},"2026-06-18",5.92,4.44,482600,{"date":766,"open":439,"high":507,"low":767,"close":430,"change":500,"percent_change":768,"volume":769,"transactions":9,"vwap":430},"2026-06-17",5.55,1.26,913800,{"date":771,"open":499,"high":488,"low":767,"close":439,"change":333,"percent_change":772,"volume":773,"transactions":9,"vwap":439},"2026-06-16",-0.54,416700,{"date":775,"open":583,"high":776,"low":394,"close":394,"change":777,"percent_change":405,"volume":778,"transactions":9,"vwap":394},"2026-06-15",5.9,-0.19,451200,{"date":780,"open":489,"high":571,"low":489,"close":740,"change":285,"percent_change":781,"volume":782,"transactions":9,"vwap":740},"2026-06-12",3.4,391300,{"date":784,"open":384,"high":785,"low":275,"close":394,"change":626,"percent_change":786,"volume":787,"transactions":9,"vwap":394},"2026-06-11",5.62,2.57,561300,{"date":789,"open":790,"high":417,"low":725,"close":321,"change":242,"percent_change":791,"volume":792,"transactions":9,"vwap":321},"2026-06-10",5.54,-1.62,514000,{"date":794,"open":395,"high":427,"low":310,"close":790,"change":233,"percent_change":795,"volume":796,"transactions":9,"vwap":790},"2026-06-09",1.65,464500,{"date":798,"open":385,"high":393,"low":340,"close":321,"change":233,"percent_change":799,"volume":800,"transactions":9,"vwap":321},"2026-06-08",1.68,282500,{"date":802,"open":419,"high":790,"low":302,"close":803,"change":660,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-05",5.36,-2.55,454200,{"date":807,"open":17,"high":384,"low":17,"close":419,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":419},"2026-06-04",0.23,4.36,595100,{"date":812,"open":249,"high":18,"low":16,"close":274,"change":333,"percent_change":813,"volume":814,"transactions":9,"vwap":274},"2026-06-03",-0.57,344400,{"date":816,"open":282,"high":803,"low":282,"close":17,"change":107,"percent_change":817,"volume":818,"transactions":9,"vwap":17},"2026-06-02",1.15,331100,{"date":820,"open":17,"high":803,"low":196,"close":301,"change":602,"percent_change":821,"volume":822,"transactions":9,"vwap":301},"2026-06-01",-1.5,380100,{"date":824,"open":377,"high":340,"low":19,"close":275,"change":386,"percent_change":825,"volume":826,"transactions":9,"vwap":275},"2026-05-29",-0.93,410000,{"date":828,"open":411,"high":725,"low":275,"close":299,"change":386,"percent_change":829,"volume":830,"transactions":9,"vwap":299},"2026-05-28",-0.92,367400,{"date":832,"open":185,"high":385,"low":196,"close":833,"change":834,"percent_change":449,"volume":835,"transactions":9,"vwap":833},"2026-05-27",5.42,0.29,851400,{"date":837,"open":215,"high":301,"low":838,"close":201,"change":500,"percent_change":839,"volume":840,"transactions":9,"vwap":201},"2026-05-26",5.09,1.38,589800,{"date":842,"open":241,"high":16,"low":843,"close":197,"change":420,"percent_change":844,"volume":845,"transactions":9,"vwap":197},"2026-05-22",5.05,-2.13,497000,{"date":847,"open":848,"high":302,"low":849,"close":204,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":204},"2026-05-21",5.03,4.93,0.21,4.23,1244400,{"date":854,"open":855,"high":856,"low":26,"close":857,"change":500,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-20",4.9,5.01,4.96,1.43,801100,{"date":861,"open":862,"high":856,"low":863,"close":864,"change":216,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-19",4.92,4.82,4.89,-1.21,499100,{"date":868,"open":856,"high":838,"low":862,"close":869,"change":324,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-18",4.95,0.61,789500,{"date":873,"open":874,"high":856,"low":875,"close":862,"change":666,"percent_change":795,"volume":876,"transactions":9,"vwap":862},"2026-05-15",4.78,4.7,797900,{"date":878,"open":849,"high":879,"low":863,"close":880,"change":602,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-14",5,4.84,-1.63,420500,{"date":884,"open":869,"high":885,"low":886,"close":862,"change":584,"percent_change":887,"volume":888,"transactions":9,"vwap":862},"2026-05-13",4.97,4.79,-0.81,640200,{"date":890,"open":195,"high":204,"low":891,"close":857,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":857},"2026-05-12",4.94,-0.15,-2.94,794500,{"date":896,"open":19,"high":19,"low":215,"close":897,"change":660,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-11",5.11,-2.67,710900,{"date":901,"open":17,"high":340,"low":16,"close":19,"change":386,"percent_change":902,"volume":903,"transactions":9,"vwap":19},"2026-05-08",-0.94,562500,{"date":905,"open":428,"high":488,"low":282,"close":17,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":17},"2026-05-07",-1.24,-18.96,1293600,{"date":910,"open":705,"high":911,"low":553,"close":912,"change":122,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-06",6.58,6.54,3.97,374000,{"date":916,"open":611,"high":609,"low":564,"close":917,"change":700,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-05",6.29,1.78,372200,{"date":921,"open":634,"high":659,"low":922,"close":562,"change":224,"percent_change":923,"volume":924,"transactions":9,"vwap":562},"2026-05-04",6.08,-1.12,212800,{"date":926,"open":564,"high":665,"low":635,"close":458,"change":112,"percent_change":927,"volume":928,"transactions":9,"vwap":458},"2026-05-01",-0.16,235600,{"date":930,"open":922,"high":563,"low":633,"close":553,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":553},"2026-04-30",0.18,2.96,160200,{"date":935,"open":917,"high":665,"low":680,"close":922,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":922},"2026-04-29",-0.26,-4.1,210200,{"date":940,"open":542,"high":543,"low":611,"close":542,"change":284,"percent_change":619,"volume":941,"transactions":9,"vwap":542},"2026-04-28",145600,{"date":943,"open":459,"high":532,"low":944,"close":617,"change":324,"percent_change":472,"volume":945,"transactions":9,"vwap":617},"2026-04-27",6.28,343600,{"date":947,"open":542,"high":625,"low":553,"close":659,"change":386,"percent_change":948,"volume":949,"transactions":9,"vwap":659},"2026-04-24",-0.79,156000,{"date":951,"open":564,"high":609,"low":671,"close":543,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":543},"2026-04-23",0.15,2.42,216800,{"date":956,"open":634,"high":957,"low":671,"close":634,"change":206,"percent_change":958,"volume":959,"transactions":9,"vwap":634},"2026-04-22",6.39,0.81,228800,{"date":961,"open":609,"high":962,"low":963,"close":471,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":471},"2026-04-21",6.52,6.14,-0.24,-3.76,197500,{"date":968,"open":542,"high":698,"low":617,"close":957,"change":206,"percent_change":969,"volume":970,"transactions":9,"vwap":957},"2026-04-20",0.79,222600,{"date":972,"open":659,"high":678,"low":944,"close":542,"change":952,"percent_change":953,"volume":973,"transactions":9,"vwap":542},"2026-04-17",234800,{"date":975,"open":618,"high":542,"low":976,"close":635,"change":20,"percent_change":594,"volume":977,"transactions":9,"vwap":635},"2026-04-16",6.12,399400,{"date":979,"open":591,"high":553,"low":980,"close":618,"change":324,"percent_change":53,"volume":970,"transactions":9,"vwap":618},"2026-04-15",6.1,{"date":982,"open":555,"high":611,"low":601,"close":562,"change":284,"percent_change":619,"volume":983,"transactions":9,"vwap":562},"2026-04-14",336400,{"date":985,"open":756,"high":562,"low":756,"close":555,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":555},"2026-04-13",0.17,2.83,226600,{"date":990,"open":963,"high":555,"low":711,"close":644,"change":892,"percent_change":293,"volume":991,"transactions":9,"vwap":644},"2026-04-10",186200,{"date":993,"open":712,"high":545,"low":712,"close":471,"change":107,"percent_change":994,"volume":995,"transactions":9,"vwap":471},"2026-04-09",0.99,179500,{"date":997,"open":980,"high":545,"low":680,"close":601,"change":808,"percent_change":998,"volume":999,"transactions":9,"vwap":601},"2026-04-08",3.92,355000,{"date":1001,"open":740,"high":776,"low":740,"close":450,"change":260,"percent_change":1002,"volume":1003,"transactions":9,"vwap":450},"2026-04-07",0.34,308400,{"date":1005,"open":1006,"high":748,"low":741,"close":593,"change":198,"percent_change":198,"volume":1007,"transactions":9,"vwap":593},"2026-04-06",5.83,195500,{"date":1009,"open":726,"high":762,"low":468,"close":593,"change":206,"percent_change":1010,"volume":1011,"transactions":9,"vwap":593},"2026-04-02",0.86,249000,{"date":1013,"open":776,"high":756,"low":515,"close":438,"change":242,"percent_change":1014,"volume":1015,"transactions":9,"vwap":438},"2026-04-01",-1.53,325500,{"date":1017,"open":741,"high":776,"low":524,"close":581,"change":619,"percent_change":1018,"volume":1019,"transactions":9,"vwap":581},"2026-03-31",2.8,564200,{"date":1021,"open":581,"high":573,"low":479,"close":488,"change":584,"percent_change":1022,"volume":1023,"transactions":9,"vwap":488},"2026-03-30",-0.69,518600,{"date":1025,"open":562,"high":618,"low":726,"close":747,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":747},"2026-03-27",-0.46,-7.4,276700,{"date":1030,"open":671,"high":625,"low":671,"close":545,"change":198,"percent_change":198,"volume":1031,"transactions":9,"vwap":545},"2026-03-26",463200,{"date":1033,"open":562,"high":611,"low":922,"close":545,"change":188,"percent_change":1034,"volume":1035,"transactions":9,"vwap":545},"2026-03-25",1.63,306800,{"date":1037,"open":1038,"high":634,"low":1038,"close":976,"change":700,"percent_change":1039,"volume":796,"transactions":9,"vwap":976},"2026-03-24",5.93,1.83,{"date":1041,"open":448,"high":671,"low":1042,"close":633,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":633},"2026-03-23",5.95,0.2,3.44,363500,{"date":1047,"open":1038,"high":1042,"low":740,"close":741,"change":420,"percent_change":1048,"volume":1049,"transactions":9,"vwap":741},"2026-03-20",-1.86,425400,{"date":1051,"open":752,"high":712,"low":581,"close":762,"change":386,"percent_change":1052,"volume":1053,"transactions":9,"vwap":762},"2026-03-19",-0.84,307800,{"date":1055,"open":601,"high":471,"low":448,"close":582,"change":660,"percent_change":1056,"volume":1057,"transactions":9,"vwap":582},"2026-03-18",-2.29,399800,{"date":1059,"open":762,"high":671,"low":762,"close":652,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":652},"2026-03-17",0.22,3.74,422500,{"date":1064,"open":593,"high":756,"low":438,"close":752,"change":354,"percent_change":627,"volume":1065,"transactions":9,"vwap":752},"2026-03-16",376200,{"date":1067,"open":571,"high":593,"low":785,"close":747,"change":584,"percent_change":1022,"volume":1068,"transactions":9,"vwap":747},"2026-03-13",524900,{"date":1070,"open":450,"high":762,"low":740,"close":583,"change":292,"percent_change":1071,"volume":1072,"transactions":9,"vwap":583},"2026-03-12",-2.19,473500,{"date":1074,"open":1042,"high":633,"low":593,"close":1038,"change":386,"percent_change":1052,"volume":1075,"transactions":9,"vwap":1038},"2026-03-11",485300,{"date":1077,"open":712,"high":963,"low":1042,"close":643,"change":602,"percent_change":1078,"volume":1079,"transactions":9,"vwap":643},"2026-03-10",-1.32,445300,{"date":1081,"open":634,"high":458,"low":1042,"close":680,"change":660,"percent_change":1082,"volume":1083,"transactions":9,"vwap":680},"2026-03-09",-2.26,734000,{"date":1085,"open":625,"high":698,"low":980,"close":634,"change":892,"percent_change":1086,"volume":1087,"transactions":9,"vwap":634},"2026-03-06",-2.36,590300,{"date":1089,"open":1090,"high":1091,"low":980,"close":543,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":543},"2026-03-05",6.5,6.91,-0.75,-10.56,898900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":584,"percent_change":334,"volume":1101,"transactions":9,"vwap":1100},"2026-03-04",7.14,7.34,6.85,7.1,407500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1097,"change":757,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1097},"2026-03-03",7.06,7.19,6.93,-1.65,194300,{"date":1110,"open":1100,"high":1111,"low":1112,"close":1113,"change":952,"percent_change":1114,"volume":1108,"transactions":9,"vwap":1113},"2026-03-02",7.27,7.02,7.26,2.11,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":584,"percent_change":334,"volume":1121,"transactions":9,"vwap":1120},"2026-02-27",7.05,7.16,6.97,7.11,212900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":333,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-02-26",7.2,7.29,6.95,7.15,-0.42,246400,{"date":1131,"open":1118,"high":1124,"low":1126,"close":1132,"change":107,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-02-25",7.18,0.84,266000,{"date":1136,"open":1137,"high":1137,"low":1112,"close":1138,"change":602,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-24",7.22,7.12,-1.11,281000,{"date":1142,"open":1143,"high":1143,"low":1112,"close":1124,"change":404,"percent_change":293,"volume":805,"transactions":9,"vwap":1124},"2026-02-23",7.37,{"date":1145,"open":1146,"high":1147,"low":1118,"close":1148,"change":206,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-20",7.28,7.42,7.38,0.68,269000,{"date":1152,"open":1153,"high":1154,"low":1097,"close":1155,"change":666,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-02-19",7.23,7.45,7.33,1.1,316600,{"date":1159,"open":1153,"high":1160,"low":1127,"close":1161,"change":284,"percent_change":626,"volume":1162,"transactions":9,"vwap":1161},"2026-02-18",7.31,7.25,201600,{"date":1164,"open":1165,"high":1165,"low":1127,"close":1166,"change":927,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-17",7.39,7.24,-2.16,323100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":188,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-13",7.35,7.47,7.21,7.4,1.37,251900,{"date":1178,"open":1179,"high":1180,"low":1161,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-02-12",7.53,7.64,7.3,-0.23,-3.05,261800,{"date":1186,"open":1187,"high":1188,"low":1148,"close":1179,"change":354,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1179},"2026-02-11",7.46,7.57,1.76,219800,{"date":1192,"open":1155,"high":1193,"low":1125,"close":1174,"change":500,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1174},"2026-02-10",7.56,0.95,197600,{"date":1197,"open":1147,"high":1198,"low":1181,"close":1155,"change":602,"percent_change":73,"volume":1199,"transactions":9,"vwap":1155},"2026-02-09",7.54,159700,{"date":1201,"open":1153,"high":1172,"low":1153,"close":1202,"change":1043,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-02-06",7.41,2.77,197400,{"date":1206,"open":1198,"high":1207,"low":1132,"close":1173,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1173},"2026-02-05",7.62,-0.41,-5.38,234200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1207,"change":666,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1207},"2026-02-04",7.59,7.7,7.58,1.06,296600,{"date":1219,"open":1174,"high":1193,"low":1155,"close":1198,"change":619,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1198},"2026-02-03",2.17,231600,{"date":1223,"open":1097,"high":1174,"low":1120,"close":1148,"change":850,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1148},"2026-02-02",2.93,219600,{"date":1227,"open":1228,"high":1124,"low":1228,"close":1229,"change":324,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-01-30",7.03,7.17,0.42,193800,{"date":1233,"open":1229,"high":1105,"low":1228,"close":1097,"change":198,"percent_change":198,"volume":1234,"transactions":9,"vwap":1097},"2026-01-29",138700,{"date":1236,"open":1161,"high":1160,"low":1237,"close":1097,"change":242,"percent_change":906,"volume":1238,"transactions":9,"vwap":1097},"2026-01-28",7.04,171800,{"date":1240,"open":1118,"high":1146,"low":1138,"close":1153,"change":107,"percent_change":1133,"volume":1241,"transactions":9,"vwap":1153},"2026-01-27",130100,{"date":1243,"open":1161,"high":1111,"low":1244,"close":1229,"change":602,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1229},"2026-01-26",7.09,-1.1,141200,{"date":1248,"open":1249,"high":1154,"low":1161,"close":1161,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1161},"2026-01-23",7.43,-0.22,-2.95,210600,{"date":1254,"open":1143,"high":1255,"low":1143,"close":1172,"change":1256,"percent_change":1034,"volume":1257,"transactions":9,"vwap":1172},"2026-01-22",7.49,0.12,201300,{"date":1259,"open":1111,"high":1143,"low":1097,"close":1171,"change":1256,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1171},"2026-01-21",1.66,238300,{"date":1263,"open":1148,"high":1264,"low":1153,"close":1153,"change":681,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1153},"2026-01-20",7.44,-3.34,270500,{"date":1268,"open":1202,"high":1269,"low":1143,"close":1270,"change":107,"percent_change":958,"volume":1271,"transactions":9,"vwap":1270},"2026-01-16",7.5,7.48,356500,{"date":1273,"open":1146,"high":1172,"low":1161,"close":1147,"change":619,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1147},"2026-01-15",2.2,255000,{"date":1277,"open":1146,"high":1171,"low":1153,"close":1113,"change":20,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1113},"2026-01-14",-0.27,177800,{"date":1281,"open":1155,"high":1154,"low":1146,"close":1146,"change":386,"percent_change":585,"volume":1282,"transactions":9,"vwap":1146},"2026-01-13",185200,{"date":1284,"open":1285,"high":1171,"low":1100,"close":1155,"change":931,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1155},"2026-01-12",7.13,2.52,191900,{"date":1289,"open":1100,"high":1161,"low":1117,"close":1127,"change":206,"percent_change":1290,"volume":966,"transactions":9,"vwap":1127},"2026-01-09",0.7,{"date":1292,"open":1293,"high":1138,"low":1293,"close":1100,"change":107,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1100},"2026-01-08",6.99,0.85,275300,{"date":1297,"open":1298,"high":1100,"low":1299,"close":1237,"change":107,"percent_change":1010,"volume":1300,"transactions":9,"vwap":1237},"2026-01-07",7.01,6.96,202100,{"date":1302,"open":1303,"high":1112,"low":1099,"close":1304,"change":198,"percent_change":198,"volume":1305,"transactions":9,"vwap":1304},"2026-01-06",6.94,6.98,296800,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1304,"change":931,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1304},"2026-01-05",6.83,7.08,2.65,216500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":386,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-02",6.87,6.92,6.75,6.8,-0.73,203600,{"date":1321,"open":1322,"high":1106,"low":1323,"close":1099,"change":198,"percent_change":198,"volume":1324,"transactions":9,"vwap":1099},"2025-12-31",6.82,6.77,304300,{"date":1326,"open":1327,"high":1303,"low":1317,"close":1099,"change":198,"percent_change":198,"volume":1328,"transactions":9,"vwap":1099},"2025-12-30",6.84,192700,{"date":1330,"open":1331,"high":1331,"low":1099,"close":1099,"change":892,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1099},"2025-12-29",7,-2.14,224400,{"date":1335,"open":1119,"high":1298,"low":1315,"close":1331,"change":250,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1331},"2025-12-26",0.57,187800,{"date":1339,"open":1126,"high":1293,"low":1340,"close":1299,"change":284,"percent_change":626,"volume":1341,"transactions":9,"vwap":1299},"2025-12-24",6.89,93800,{"date":1343,"open":1091,"high":1293,"low":1344,"close":1126,"change":284,"percent_change":626,"volume":1345,"transactions":9,"vwap":1126},"2025-12-23",6.81,223400,{"date":1347,"open":1244,"high":1100,"low":1308,"close":1303,"change":420,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1303},"2025-12-22",-1.56,267300,{"date":1351,"open":1155,"high":1171,"low":1112,"close":1117,"change":1278,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1117},"2025-12-19",-3.69,402500,{"date":1355,"open":1202,"high":1179,"low":1166,"close":1356,"change":584,"percent_change":772,"volume":1357,"transactions":9,"vwap":1356},"2025-12-18",7.32,397800,{"date":1359,"open":1360,"high":1269,"low":1155,"close":1360,"change":386,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-12-17",7.36,-0.67,460600,{"date":1364,"open":1143,"high":1269,"low":1161,"close":1202,"change":206,"percent_change":1149,"volume":1365,"transactions":9,"vwap":1202},"2025-12-16",445700,{"date":1367,"open":1172,"high":1179,"low":1160,"close":1360,"change":546,"percent_change":225,"volume":1368,"transactions":9,"vwap":1360},"2025-12-15",513100,{"date":1370,"open":1193,"high":1207,"low":1202,"close":1187,"change":250,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1187},"2025-12-12",0.54,458100,{"date":1374,"open":1153,"high":1172,"low":1105,"close":1147,"change":808,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1147},"2025-12-11",3.2,344500,{"date":1378,"open":1303,"high":1113,"low":1379,"close":1105,"change":1043,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1105},"2025-12-10",6.88,2.86,490300,{"date":1383,"open":1161,"high":1111,"low":1293,"close":1293,"change":1278,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1293},"2025-12-09",-3.72,317700,{"date":1387,"open":1143,"high":1255,"low":1100,"close":1113,"change":386,"percent_change":585,"volume":1388,"transactions":9,"vwap":1113},"2025-12-08",664200,{"date":1390,"open":1213,"high":1391,"low":1125,"close":1160,"change":594,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1160},"2025-12-05",7.68,-4.19,1488900,{"date":1395,"open":1188,"high":1396,"low":1188,"close":1397,"change":112,"percent_change":292,"volume":1398,"transactions":9,"vwap":1397},"2025-12-04",7.74,7.63,393600,{"date":1400,"open":1155,"high":1401,"low":1155,"close":1180,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1180},"2025-12-03",7.67,0.33,4.51,514900,{"date":1406,"open":1113,"high":1407,"low":1173,"close":1160,"change":206,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1160},"2025-12-02",7.6,0.69,698900,{"date":1411,"open":1132,"high":1174,"low":1412,"close":1113,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1113},"2025-12-01",7.07,0.46,6.76,753000,{"date":1417,"open":1418,"high":1091,"low":1419,"close":1317,"change":386,"percent_change":1318,"volume":1420,"transactions":9,"vwap":1317},"2025-11-28",6.86,6.73,103200,{"date":1422,"open":1317,"high":1379,"low":1419,"close":1099,"change":250,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1099},"2025-11-26",0.59,287400,{"date":1426,"open":1316,"high":1322,"low":1427,"close":1344,"change":700,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1344},"2025-11-25",6.69,1.64,213100,{"date":1431,"open":1432,"high":1323,"low":693,"close":1433,"change":216,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-11-24",6.72,6.7,-0.89,406100,{"date":1437,"open":1438,"high":1303,"low":1439,"close":1414,"change":354,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1414},"2025-11-21",6.62,6.53,1.96,352300,{"date":1443,"open":1419,"high":1308,"low":1444,"close":1445,"change":112,"percent_change":892,"volume":1446,"transactions":9,"vwap":1445},"2025-11-20",6.61,6.63,490900,{"date":1448,"open":1316,"high":1379,"low":1444,"close":1449,"change":420,"percent_change":881,"volume":1450,"transactions":9,"vwap":1449},"2025-11-19",6.64,371500,{"date":1452,"open":1444,"high":1379,"low":1444,"close":1316,"change":700,"percent_change":1260,"volume":1453,"transactions":9,"vwap":1316},"2025-11-18",500300,{"date":1455,"open":1456,"high":1304,"low":1445,"close":1449,"change":892,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1449},"2025-11-17",6.79,-2.21,412900,{"date":1460,"open":1433,"high":1315,"low":1461,"close":1456,"change":224,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1456},"2025-11-14",6.67,-1.02,424600,{"date":1465,"open":1097,"high":1229,"low":1099,"close":1418,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1418},"2025-11-13",-0.34,-4.72,374500,{"date":1470,"open":1293,"high":1360,"low":1304,"close":1124,"change":285,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1124},"2025-11-12",2.71,610300,{"date":1474,"open":1299,"high":1118,"low":1379,"close":1298,"change":260,"percent_change":834,"volume":1475,"transactions":9,"vwap":1298},"2025-11-11",439600,{"date":1477,"open":1099,"high":1127,"low":1478,"close":1293,"change":626,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1293},"2025-11-10",6.65,2.04,632900,{"date":1482,"open":1432,"high":1303,"low":687,"close":1099,"change":952,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1099},"2025-11-07",2.24,1011600,{"date":1486,"open":1487,"high":1391,"low":693,"close":1433,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1433},"2025-11-06",7.65,-1.93,-22.36,1261900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":626,"percent_change":795,"volume":1497,"transactions":9,"vwap":1496},"2025-11-05",8.52,8.79,8.44,8.63,311800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":813,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-04",8.75,8.96,8.14,8.49,-6.29,535200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1508,"change":20,"percent_change":1250,"volume":1511,"transactions":9,"vwap":1508},"2025-11-03",9.06,9.1,8.97,148400,{"date":1513,"open":1514,"high":1515,"low":1501,"close":1516,"change":420,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-10-31",9.15,9.18,9.08,-1.2,124100,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":206,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-10-30",9.05,9.25,9.19,0.55,156900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":404,"percent_change":1488,"volume":1532,"transactions":9,"vwap":1531},"2025-10-29",9.29,9.52,9.04,9.14,144400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1535,"change":584,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1535},"2025-10-28",9.32,9.47,9.26,-0.43,158000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":892,"percent_change":547,"volume":1546,"transactions":9,"vwap":1545},"2025-10-27",9.51,9.57,9.17,9.36,217200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1542,"change":626,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1542},"2025-10-24",9.43,9.6,9.34,1.49,168400,{"date":1555,"open":1556,"high":25,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-10-23",9.56,9.3,9.37,0.27,2.97,286600,{"date":1563,"open":1521,"high":1509,"low":1564,"close":1509,"change":188,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1509},"2025-10-22",8.87,1.11,285800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":324,"percent_change":1402,"volume":1573,"transactions":9,"vwap":1572},"2025-10-21",8.93,9.07,8.83,9,153700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1510,"change":808,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1510},"2025-10-20",8.86,9.02,8.81,2.63,143900,{"date":1582,"open":1583,"high":1510,"low":1584,"close":1585,"change":681,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-10-17",8.85,8.72,8.74,-2.78,186600,{"date":1589,"open":1590,"high":1591,"low":1501,"close":1592,"change":1250,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-10-16",9.22,9.27,8.99,-2.39,180200,{"date":1596,"open":1510,"high":1597,"low":1583,"close":1597,"change":1598,"percent_change":88,"volume":1599,"transactions":9,"vwap":1597},"2025-10-15",9.21,0.3,233000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":112,"percent_change":420,"volume":1573,"transactions":9,"vwap":1605},"2025-10-14",8.8,8.98,8.73,8.91,{"date":1607,"open":1576,"high":1608,"low":1578,"close":1609,"change":1256,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-10-13",8.94,8.92,1.36,164300,{"date":1613,"open":1614,"high":1509,"low":1494,"close":1602,"change":681,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1602},"2025-10-10",9.03,-2.76,221000,{"date":1618,"open":1619,"high":1619,"low":1603,"close":1521,"change":927,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1521},"2025-10-09",9.2,-1.74,146100,{"date":1623,"open":1624,"high":1597,"low":1577,"close":1597,"change":986,"percent_change":518,"volume":1625,"transactions":9,"vwap":1597},"2025-10-08",9.09,153400,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1530,"change":369,"percent_change":1167,"volume":1630,"transactions":9,"vwap":1530},"2025-10-07",9.23,9.01,258500,{"date":1632,"open":1633,"high":1529,"low":1597,"close":1634,"change":742,"percent_change":661,"volume":1635,"transactions":9,"vwap":1634},"2025-10-06",9.48,9.24,352000,{"date":1637,"open":1638,"high":25,"low":1557,"close":1639,"change":386,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-03",9.54,9.45,-0.53,267700,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1250,"percent_change":1082,"volume":1647,"transactions":9,"vwap":1646},"2025-10-02",9.75,9.46,9.5,278000,{"date":1649,"open":1650,"high":1651,"low":25,"close":1652,"change":742,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-01",9.82,9.85,9.72,-2.11,311000,{"date":1656,"open":1652,"high":1657,"low":1658,"close":1659,"change":1060,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-09-30",9.94,9.62,9.93,2.27,355600,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":292,"percent_change":1078,"volume":1667,"transactions":9,"vwap":1666},"2025-09-29",9.95,9.61,9.71,362400,{"date":1669,"open":1670,"high":1671,"low":1644,"close":1672,"change":660,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-09-26",9.98,10.06,9.84,-1.4,237700,{"date":1676,"open":1651,"high":1670,"low":1652,"close":1670,"change":500,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1670},"2025-09-25",0.71,198700,{"date":1680,"open":1681,"high":1671,"low":1651,"close":1682,"change":206,"percent_change":1683,"volume":1129,"transactions":9,"vwap":1682},"2025-09-24",9.87,9.91,0.51,{"date":1685,"open":1686,"high":1671,"low":1687,"close":1688,"change":602,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-09-23",9.99,9.79,9.86,-0.8,213700,{"date":1692,"open":1672,"high":1693,"low":1644,"close":1657,"change":666,"percent_change":958,"volume":1694,"transactions":9,"vwap":1657},"2025-09-22",10.03,212000,{"date":1696,"open":1697,"high":1697,"low":1672,"close":1688,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1688},"2025-09-19",10.27,-0.35,-3.43,409800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":700,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-18",10.14,10.3,10.08,10.21,1.09,191500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":369,"percent_change":1715,"volume":959,"transactions":9,"vwap":1714},"2025-09-17",10.33,10.4,10.05,10.1,-1.94,{"date":1717,"open":1718,"high":1718,"low":1706,"close":1704,"change":660,"percent_change":225,"volume":1719,"transactions":9,"vwap":1704},"2025-09-16",10.49,398000,{"date":1721,"open":1722,"high":176,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-09-15",10.2,10.15,10.44,0.28,2.76,250600,{"date":1729,"open":1730,"high":1730,"low":1671,"close":1731,"change":892,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-09-12",10.24,10.16,-1.45,183800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1043,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-09-11",10.18,10.39,10.12,10.31,1.98,181700,{"date":1743,"open":1744,"high":1738,"low":1670,"close":1745,"change":107,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-09-10",10.01,10.11,0.6,197200,{"date":1749,"open":1722,"high":1750,"low":1686,"close":1713,"change":936,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1713},"2025-09-09",10.22,-2.52,192500,{"date":1754,"open":1755,"high":1756,"low":1731,"close":1739,"change":700,"percent_change":431,"volume":1757,"transactions":9,"vwap":1739},"2025-09-08",10.23,10.35,262700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1722,"change":927,"percent_change":1763,"volume":1011,"transactions":9,"vwap":1722},"2025-09-05",10.38,10.42,10.09,-1.54,{"date":1765,"open":1766,"high":1724,"low":1767,"close":1768,"change":354,"percent_change":501,"volume":1769,"transactions":9,"vwap":1768},"2025-09-04",10.29,10.25,10.36,217900,{"date":1771,"open":1722,"high":1756,"low":1772,"close":1755,"change":333,"percent_change":441,"volume":1773,"transactions":9,"vwap":1755},"2025-09-03",10.19,200200,{"date":1775,"open":1762,"high":1776,"low":1777,"close":1778,"change":188,"percent_change":207,"volume":1779,"transactions":9,"vwap":1778},"2025-09-02",10.46,10.02,10.26,393000,{"date":1781,"open":1778,"high":1782,"low":1783,"close":1731,"change":757,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1731},"2025-08-29",10.28,10,-1.17,314400,{"date":1787,"open":1711,"high":1788,"low":1671,"close":1782,"change":324,"percent_change":834,"volume":1789,"transactions":9,"vwap":1782},"2025-08-28",10.34,336600,{"date":1791,"open":1792,"high":1697,"low":1681,"close":1767,"change":834,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1767},"2025-08-27",9.92,2.91,463300,{"date":1796,"open":1688,"high":1744,"low":1650,"close":1797,"change":188,"percent_change":102,"volume":1798,"transactions":9,"vwap":1797},"2025-08-26",9.96,513000,{"date":1800,"open":1801,"high":1802,"low":1666,"close":1688,"change":1256,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1688},"2025-08-25",9.73,9.97,1.23,453200,{"date":1806,"open":1807,"high":1808,"low":1542,"close":1809,"change":1043,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-08-22",9.63,9.78,9.74,2.1,421700,{"date":1813,"open":1545,"high":1814,"low":1551,"close":1638,"change":986,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1638},"2025-08-21",9.55,1.81,366400,{"date":1818,"open":1529,"high":1638,"low":1535,"close":1558,"change":660,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1558},"2025-08-20",-1.47,395800,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1542,"change":284,"percent_change":700,"volume":1826,"transactions":9,"vwap":1542},"2025-08-19",9.49,9.58,9.4,406700,{"date":1828,"open":1829,"high":1658,"low":1829,"close":1646,"change":233,"percent_change":1830,"volume":1353,"transactions":9,"vwap":1646},"2025-08-18",9.41,0.96,{"date":1832,"open":1807,"high":1833,"low":1825,"close":1829,"change":777,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1829},"2025-08-15",9.67,-1.98,642700,{"date":1837,"open":1801,"high":1801,"low":1823,"close":1550,"change":777,"percent_change":1715,"volume":1838,"transactions":9,"vwap":1550},"2025-08-14",353900,{"date":1840,"open":1682,"high":1659,"low":1808,"close":1687,"change":602,"percent_change":887,"volume":1841,"transactions":9,"vwap":1687},"2025-08-13",348600,{"date":1843,"open":1644,"high":1844,"low":1801,"close":1681,"change":626,"percent_change":556,"volume":1845,"transactions":9,"vwap":1681},"2025-08-12",9.88,338000,{"date":1847,"open":1666,"high":1687,"low":1807,"close":1801,"change":250,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1801},"2025-08-11",0.41,346200,{"date":1851,"open":1852,"high":1681,"low":1833,"close":1853,"change":242,"percent_change":829,"volume":1854,"transactions":9,"vwap":1853},"2025-08-08",9.83,9.69,288300,{"date":1856,"open":1659,"high":1657,"low":25,"close":1808,"change":546,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1808},"2025-08-07",-1.01,301700,{"date":1860,"open":1861,"high":1659,"low":1862,"close":1844,"change":20,"percent_change":369,"volume":1863,"transactions":9,"vwap":1844},"2025-08-06",9.9,9.68,422300,{"date":1865,"open":1783,"high":1783,"low":1866,"close":1861,"change":333,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1861},"2025-08-05",9.66,-0.3,531000,{"date":1870,"open":1833,"high":1671,"low":1866,"close":1659,"change":147,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1659},"2025-08-04",3.98,948400,{"date":1874,"open":1875,"high":1866,"low":1624,"close":1814,"change":619,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1814},"2025-08-01",9.38,1.7,1052800,{"date":1879,"open":1880,"high":1881,"low":1509,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-07-31",9.33,9.7,9.39,1.07,12.86,2995400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":936,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-07-30",8.61,8.76,8.29,8.32,-3.03,568300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":584,"percent_change":1026,"volume":1900,"transactions":9,"vwap":1899},"2025-07-29",8.66,8.9,8.56,8.58,384800,{"date":1902,"open":1898,"high":1903,"low":1898,"close":1904,"change":233,"percent_change":1216,"volume":1905,"transactions":9,"vwap":1904},"2025-07-28",8.82,8.62,448700,{"date":1907,"open":1908,"high":1898,"low":1909,"close":1910,"change":122,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-07-25",8.28,8.24,8.53,3.02,224200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1908,"change":260,"percent_change":574,"volume":1918,"transactions":9,"vwap":1908},"2025-07-24",8.2,8.33,8.15,254500,{"date":1920,"open":1921,"high":1908,"low":1922,"close":1923,"change":986,"percent_change":1810,"volume":1924,"transactions":9,"vwap":1923},"2025-07-23",8.16,8.06,8.26,159800,{"date":1926,"open":1927,"high":1915,"low":1928,"close":1929,"change":20,"percent_change":681,"volume":1930,"transactions":9,"vwap":1929},"2025-07-22",8.12,8.07,8.09,194100,{"date":1932,"open":1933,"high":1891,"low":1934,"close":1935,"change":420,"percent_change":225,"volume":1936,"transactions":9,"vwap":1935},"2025-07-21",8.23,8.08,8.11,181600,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":292,"percent_change":1348,"volume":1942,"transactions":9,"vwap":1941},"2025-07-18",8.42,8.17,8.22,268500,{"date":1944,"open":1945,"high":1495,"low":1945,"close":1946,"change":1402,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-07-17",8.03,8.35,4.11,424800,{"date":1950,"open":1934,"high":1951,"low":1952,"close":1953,"change":20,"percent_change":681,"volume":1954,"transactions":9,"vwap":1953},"2025-07-16",8.21,7.98,8.02,266800,{"date":1956,"open":1940,"high":1957,"low":1945,"close":1958,"change":602,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-07-15",8.19,8.04,-0.99,304200,{"date":1962,"open":1963,"high":1964,"low":1945,"close":1927,"change":404,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1927},"2025-07-14",8.27,8.31,-2.17,233100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1971,"change":546,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-07-11",8.37,8.41,8.3,-1.19,178200,{"date":1975,"open":1963,"high":473,"low":1963,"close":1976,"change":666,"percent_change":1830,"volume":1977,"transactions":9,"vwap":1976},"2025-07-10",8.4,295300,{"date":1979,"open":1980,"high":1981,"low":1923,"close":1891,"change":112,"percent_change":757,"volume":1204,"transactions":9,"vwap":1891},"2025-07-09",8.38,8.45,{"date":1983,"open":1923,"high":1969,"low":1923,"close":1916,"change":666,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1916},"2025-07-08",0.97,279700,{"date":1987,"open":1890,"high":1988,"low":1941,"close":1989,"change":757,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-07-07",8.34,8.25,-1.43,246200,{"date":1993,"open":1989,"high":1994,"low":1933,"close":1969,"change":986,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1969},"2025-07-03",8.39,2.07,177900,{"date":1998,"open":1890,"high":1999,"low":1957,"close":1915,"change":216,"percent_change":1318,"volume":2000,"transactions":9,"vwap":1915},"2025-07-02",8.36,294900,{"date":2002,"open":1929,"high":1994,"low":1934,"close":1923,"change":626,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1923},"2025-07-01",1.72,288100,{"date":2006,"open":1928,"high":1951,"low":1952,"close":1927,"change":188,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1927},"2025-06-30",1.25,367300,{"date":2010,"open":2011,"high":1945,"low":2012,"close":1953,"change":354,"percent_change":795,"volume":2013,"transactions":9,"vwap":1953},"2025-06-27",7.91,7.78,1054100,{"date":2015,"open":1952,"high":1953,"low":2016,"close":2017,"change":242,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-06-26",7.79,7.89,-1.13,330900,{"date":2021,"open":2022,"high":1917,"low":2023,"close":1952,"change":198,"percent_change":198,"volume":2024,"transactions":9,"vwap":1952},"2025-06-25",8,7.85,323300,{"date":2026,"open":2027,"high":1945,"low":2028,"close":1952,"change":500,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1952},"2025-06-24",7.95,7.83,0.88,338100,{"date":2032,"open":2033,"high":2034,"low":1487,"close":2011,"change":986,"percent_change":1274,"volume":2035,"transactions":9,"vwap":2011},"2025-06-23",7.75,7.93,240900,{"date":2037,"open":1952,"high":1952,"low":2038,"close":1396,"change":757,"percent_change":1014,"volume":2039,"transactions":9,"vwap":1396},"2025-06-20",7.71,661500,{"date":2041,"open":2033,"high":2027,"low":1214,"close":2042,"change":233,"percent_change":492,"volume":2043,"transactions":9,"vwap":2042},"2025-06-18",7.86,458200,{"date":2045,"open":2034,"high":2034,"low":1207,"close":2046,"change":927,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-06-17",7.77,-2.02,529800,{"date":2050,"open":1214,"high":1958,"low":1487,"close":2034,"change":2051,"percent_change":1569,"volume":2052,"transactions":9,"vwap":2034},"2025-06-16",0.65,999100,{"date":2054,"open":1360,"high":1198,"low":1111,"close":1146,"change":660,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1146},"2025-06-13",-1.89,385500,{"date":2058,"open":1098,"high":1147,"low":1153,"close":1147,"change":250,"percent_change":1371,"volume":2059,"transactions":9,"vwap":1147},"2025-06-12",357000,{"date":2061,"open":1148,"high":1174,"low":1161,"close":1148,"change":206,"percent_change":1149,"volume":749,"transactions":9,"vwap":1148},"2025-06-11",{"date":2063,"open":1356,"high":1165,"low":1161,"close":1155,"change":260,"percent_change":1559,"volume":2064,"transactions":9,"vwap":1155},"2025-06-10",263400,{"date":2066,"open":1132,"high":1148,"low":1285,"close":1160,"change":619,"percent_change":1483,"volume":2067,"transactions":9,"vwap":1160},"2025-06-09",424100,{"date":2069,"open":1146,"high":1098,"low":1138,"close":1127,"change":20,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1127},"2025-06-06",-0.28,175100,{"date":2073,"open":1161,"high":1356,"low":1118,"close":1229,"change":584,"percent_change":2074,"volume":1003,"transactions":9,"vwap":1229},"2025-06-05",-0.55,{"date":2076,"open":1137,"high":1153,"low":1293,"close":1173,"change":584,"percent_change":2074,"volume":2077,"transactions":9,"vwap":1173},"2025-06-04",296900,{"date":2079,"open":1120,"high":1160,"low":1117,"close":1161,"change":626,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1161},"2025-06-03",1.97,312300,{"date":2083,"open":1097,"high":1166,"low":1104,"close":1120,"change":584,"percent_change":334,"volume":2084,"transactions":9,"vwap":1120},"2025-06-02",385900,{"date":2086,"open":1119,"high":1132,"low":2087,"close":1127,"change":931,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1127},"2025-05-30",6.9,2.58,282100,{"date":2091,"open":1127,"high":1132,"low":2087,"close":1119,"change":757,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1119},"2025-05-29",-1.69,374700,{"date":2095,"open":1146,"high":1155,"low":1412,"close":1244,"change":404,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1244},"2025-05-28",-2.48,249200,{"date":2099,"open":1118,"high":1146,"low":1117,"close":1111,"change":285,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1111},"2025-05-27",2.68,248900,{"date":2103,"open":1244,"high":1229,"low":1237,"close":1309,"change":546,"percent_change":304,"volume":2104,"transactions":9,"vwap":1309},"2025-05-23",333200,{"date":2106,"open":1165,"high":1249,"low":1097,"close":1132,"change":681,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1132},"2025-05-22",-3.36,397900,{"date":2110,"open":1207,"high":2038,"low":1147,"close":1249,"change":1278,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1249},"2025-05-21",-3.51,244200,{"date":2114,"open":2033,"high":2042,"low":2115,"close":1214,"change":216,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1214},"2025-05-20",7.61,-0.77,442600,{"date":2119,"open":1396,"high":2023,"low":2120,"close":2121,"change":216,"percent_change":2116,"volume":2122,"transactions":9,"vwap":2121},"2025-05-19",7.69,7.76,395400,{"date":2124,"open":2125,"high":2017,"low":1207,"close":2126,"change":216,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-05-16",7.84,7.82,-0.76,480400,{"date":2130,"open":1215,"high":2131,"low":1270,"close":2132,"change":834,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-05-15",7.96,7.88,3.82,1169900,{"date":2136,"open":1215,"high":1207,"low":1360,"close":1213,"change":20,"percent_change":936,"volume":2137,"transactions":9,"vwap":1213},"2025-05-14",773700,{"date":2139,"open":2046,"high":2034,"low":1213,"close":2115,"change":420,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2115},"2025-05-13",-1.42,481800,{"date":2143,"open":2012,"high":2125,"low":1213,"close":2144,"change":727,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-05-12",7.72,3.49,693400,{"date":2148,"open":2149,"high":2149,"low":1356,"close":1187,"change":1466,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1187},"2025-05-09",7.8,-4.36,921500,{"date":2153,"open":1117,"high":1969,"low":1228,"close":2149,"change":1707,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2149},"2025-05-08",16.24,2450800,{"date":2157,"open":2158,"high":1315,"low":1449,"close":2159,"change":198,"percent_change":198,"volume":2160,"transactions":9,"vwap":2159},"2025-05-07",6.74,6.71,914800,{"date":2162,"open":962,"high":1456,"low":917,"close":2159,"change":619,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2159},"2025-05-06",2.44,683900,{"date":2166,"open":1427,"high":1414,"low":710,"close":710,"change":927,"percent_change":2167,"volume":2168,"transactions":9,"vwap":710},"2025-05-05",-2.38,357900,{"date":2170,"open":1461,"high":1456,"low":693,"close":2159,"change":354,"percent_change":1740,"volume":2171,"transactions":9,"vwap":2159},"2025-05-02",330200,{"date":2173,"open":1316,"high":1418,"low":710,"close":911,"change":420,"percent_change":2174,"volume":2175,"transactions":9,"vwap":911},"2025-05-01",-1.64,524000,{"date":2177,"open":1438,"high":2158,"low":686,"close":1427,"change":20,"percent_change":1867,"volume":2178,"transactions":9,"vwap":1427},"2025-04-30",562200,{"date":2180,"open":532,"high":1419,"low":957,"close":2159,"change":1725,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2159},"2025-04-29",4.35,958400,{"date":2184,"open":545,"high":687,"low":634,"close":678,"change":1043,"percent_change":2185,"volume":2186,"transactions":9,"vwap":678},"2025-04-28",3.21,732700,{"date":2188,"open":2189,"high":617,"low":2189,"close":564,"change":472,"percent_change":1946,"volume":2190,"transactions":9,"vwap":564},"2025-04-25",5.73,969400,{"date":2192,"open":18,"high":515,"low":274,"close":507,"change":2193,"percent_change":1890,"volume":2194,"transactions":9,"vwap":507},"2025-04-24",0.44,595300,{"date":2196,"open":376,"high":385,"low":274,"close":18,"change":324,"percent_change":1336,"volume":2197,"transactions":9,"vwap":18},"2025-04-23",429900,{"date":180,"open":17,"high":377,"low":241,"close":249,"change":20,"percent_change":21,"volume":2199,"transactions":9,"vwap":249},295600]